|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2026
|
+0.10/+1.06%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.23
|
9.50
|
7,600
|
|
|
7/24/2026
|
-0.15/-1.57%
|
9.30
|
9.45
|
8.89
|
9.40
|
9.34
|
9.40
|
37,200
|
|
|
7/23/2026
|
+0.33/+3.58%
|
9.57
|
9.57
|
9.15
|
9.55
|
9.41
|
9.55
|
17,200
|
|
|
7/22/2026
|
+0.60/+6.96%
|
8.02
|
9.22
|
8.02
|
9.22
|
8.77
|
9.22
|
215,900
|
|
|
7/21/2026
|
-0.64/-6.91%
|
8.66
|
8.70
|
8.62
|
8.62
|
8.64
|
8.62
|
26,800
|
|
|
7/20/2026
|
-0.69/-6.93%
|
9.32
|
9.88
|
9.26
|
9.26
|
9.27
|
9.26
|
95,000
|
|
|
7/17/2026
|
+0.01/+0.10%
|
9.95
|
9.95
|
9.70
|
9.95
|
9.91
|
9.95
|
5,400
|
|
|
7/16/2026
|
+0.07/+0.71%
|
9.20
|
10.05
|
9.20
|
9.94
|
9.86
|
9.94
|
9,700
|
|
|
7/15/2026
|
-0.73/-6.89%
|
10.05
|
10.55
|
9.86
|
9.87
|
10.01
|
9.87
|
61,300
|
|
|
7/14/2026
|
-0.20/-1.85%
|
10.30
|
10.70
|
10.05
|
10.60
|
10.16
|
10.60
|
20,400
|
|
|
7/13/2026
|
-0.25/-2.26%
|
11.00
|
11.00
|
10.30
|
10.80
|
10.58
|
10.80
|
20,000
|
|
|
7/10/2026
|
-0.20/-1.78%
|
11.00
|
11.05
|
11.00
|
11.05
|
11.00
|
11.05
|
5,100
|
|
|
7/9/2026
|
-0.05/-0.44%
|
10.90
|
11.25
|
10.90
|
11.25
|
11.08
|
11.25
|
400
|
|
|
7/8/2026
|
-0.05/-0.44%
|
10.95
|
11.30
|
10.60
|
11.30
|
10.69
|
11.30
|
33,400
|
|
|
7/7/2026
|
-0.10/-0.87%
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
11.35
|
1,100
|
|
|
7/6/2026
|
-0.05/-0.43%
|
11.60
|
11.60
|
10.95
|
11.45
|
11.07
|
11.45
|
32,700
|
|
|
7/3/2026
|
0.00 / 0.00%
|
11.05
|
12.30
|
11.00
|
11.50
|
11.18
|
11.50
|
49,300
|
|
|
7/2/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3,000
|
|
|
7/1/2026
|
+0.05/+0.44%
|
10.90
|
11.65
|
10.85
|
11.50
|
11.03
|
11.50
|
61,200
|
|
|
6/30/2026
|
-0.05/-0.43%
|
11.20
|
11.70
|
11.00
|
11.45
|
11.26
|
11.45
|
40,300
|
|
|